iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00005000 | 2024-04-19 12:15PM EDT | 5.00 | 10.48 | 5.50 | 7.25 | 0.00 | - | 1 | 1 | 1,971.88% |
| VXX240517C00006000 | 2024-05-09 2:45PM EDT | 6.00 | 6.27 | 4.95 | 6.25 | 0.00 | - | 2 | 0 | 992.19% |
| VXX240517C00007000 | 2024-05-02 3:44PM EDT | 7.00 | 4.39 | 3.50 | 5.20 | -1.94 | -30.65% | 1 | 1 | 1,300.00% |
| VXX240517C00008000 | 2024-05-01 2:51PM EDT | 8.00 | 5.15 | 2.50 | 4.25 | 0.00 | - | - | 2 | 1,088.28% |
| VXX240517C00008500 | 2024-05-17 1:20PM EDT | 8.50 | 2.96 | 2.22 | 2.98 | -0.14 | -4.52% | 8 | 10 | 428.13% |
| VXX240517C00009000 | 2024-05-16 11:24AM EDT | 9.00 | 2.55 | 1.50 | 3.25 | 0.00 | - | 2 | 6 | 865.63% |
| VXX240517C00009500 | 2024-05-17 1:28PM EDT | 9.50 | 1.96 | 1.00 | 2.51 | -0.12 | -5.77% | 1 | 3 | 632.81% |
| VXX240517C00010000 | 2024-05-17 3:51PM EDT | 10.00 | 1.08 | 1.04 | 1.37 | -0.52 | -32.50% | 295 | 304 | 0.00% |
| VXX240517C00010500 | 2024-05-17 2:14PM EDT | 10.50 | 0.92 | 0.42 | 1.75 | -0.58 | -38.67% | 3 | 4 | 233.59% |
| VXX240517C00011000 | 2024-05-17 3:32PM EDT | 11.00 | 0.35 | 0.19 | 0.41 | -0.19 | -35.19% | 117 | 153 | 64.06% |
| VXX240517C00011500 | 2024-05-17 3:45PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 4,274 | 1,897 | 20.31% |
| VXX240517C00012000 | 2024-05-17 2:07PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 774 | 9,341 | 56.25% |
| VXX240517C00012500 | 2024-05-17 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 418 | 11,367 | 87.50% |
| VXX240517C00013000 | 2024-05-17 3:30PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 8,871 | 118.75% |
| VXX240517C00013500 | 2024-05-17 1:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,657 | 150.00% |
| VXX240517C00014000 | 2024-05-17 2:00PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,334 | 175.00% |
| VXX240517C00014500 | 2024-05-16 3:29PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,762 | 200.00% |
| VXX240517C00015000 | 2024-05-17 1:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,906 | 225.00% |
| VXX240517C00015500 | 2024-05-16 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,563 | 250.00% |
| VXX240517C00016000 | 2024-05-17 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,203 | 275.00% |
| VXX240517C00016500 | 2024-05-14 2:53PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 526 | 287.50% |
| VXX240517C00017000 | 2024-05-17 3:24PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 5,453 | 312.50% |
| VXX240517C00017500 | 2024-05-13 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 325.00% |
| VXX240517C00018000 | 2024-05-16 1:24PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,901 | 350.00% |
| VXX240517C00018500 | 2024-05-14 1:57PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 362.50% |
| VXX240517C00019000 | 2024-05-16 12:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,127 | 375.00% |
| VXX240517C00019500 | 2024-05-10 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 400.00% |
| VXX240517C00020000 | 2024-05-17 12:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,139 | 412.50% |
| VXX240517C00020500 | 2024-05-01 9:47AM EDT | 20.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 30 | 65 | 425.00% |
| VXX240517C00021000 | 2024-05-13 2:45PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 1,918 | 450.00% |
| VXX240517C00022000 | 2024-05-14 2:14PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,171 | 475.00% |
| VXX240517C00023000 | 2024-05-13 11:25AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 981 | 500.00% |
| VXX240517C00024000 | 2024-05-15 12:39PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 593 | 525.00% |
| VXX240517C00025000 | 2024-05-15 2:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 550.00% |
| VXX240517C00026000 | 2024-05-13 11:34AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 117 | 575.00% |
| VXX240517C00027000 | 2024-05-13 10:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 145 | 600.00% |
| VXX240517C00028000 | 2024-05-07 12:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 625.00% |
| VXX240517C00029000 | 2024-05-17 9:49AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,099 | 650.00% |
| VXX240517C00030000 | 2024-05-13 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 650.00% |
| VXX240517C00031000 | 2024-04-30 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 675.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00005000 | 2024-03-18 11:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
| VXX240517P00007000 | 2024-04-29 2:24PM EDT | 7.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 45 | 687.50% |
| VXX240517P00008000 | 2024-05-06 2:56PM EDT | 8.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 4 | 4 | 654.69% |
| VXX240517P00009000 | 2024-04-18 3:54PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 384 | 200.00% |
| VXX240517P00010000 | 2024-05-17 3:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,627 | 118.75% |
| VXX240517P00010500 | 2024-05-10 4:01PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 81.25% |
| VXX240517P00011000 | 2024-05-17 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 11,875 | 46.88% |
| VXX240517P00011500 | 2024-05-17 3:54PM EDT | 11.50 | 0.16 | 0.14 | 0.21 | +0.04 | +33.33% | 2,758 | 4,949 | 59.38% |
| VXX240517P00012000 | 2024-05-17 3:49PM EDT | 12.00 | 0.67 | 0.63 | 0.84 | +0.15 | +28.85% | 2,670 | 8,877 | 139.06% |
| VXX240517P00012500 | 2024-05-17 3:51PM EDT | 12.50 | 0.93 | 1.12 | 1.38 | -0.09 | -8.82% | 760 | 3,521 | 202.34% |
| VXX240517P00013000 | 2024-05-17 3:52PM EDT | 13.00 | 1.70 | 1.41 | 2.15 | +0.15 | +9.68% | 465 | 15,877 | 270.31% |
| VXX240517P00013500 | 2024-05-17 3:44PM EDT | 13.50 | 2.14 | 2.09 | 2.35 | +0.13 | +6.47% | 108 | 1,299 | 273.44% |
| VXX240517P00014000 | 2024-05-17 3:36PM EDT | 14.00 | 2.61 | 2.49 | 2.90 | +0.19 | +7.85% | 224 | 4,042 | 289.06% |
| VXX240517P00014500 | 2024-05-17 3:35PM EDT | 14.50 | 3.15 | 2.45 | 4.20 | +0.74 | +30.71% | 112 | 207 | 428.13% |
| VXX240517P00015000 | 2024-05-17 2:53PM EDT | 15.00 | 3.60 | 3.30 | 3.80 | +0.14 | +4.05% | 26 | 1,112 | 448.44% |
| VXX240517P00015500 | 2024-05-17 3:31PM EDT | 15.50 | 4.05 | 2.95 | 5.30 | -0.05 | -1.22% | 1 | 6 | 250.00% |
| VXX240517P00016000 | 2024-05-17 3:52PM EDT | 16.00 | 4.62 | 3.95 | 5.05 | +0.12 | +2.67% | 81 | 470 | 680.47% |
| VXX240517P00016500 | 2024-05-09 9:50AM EDT | 16.50 | 4.17 | 3.90 | 6.30 | 0.00 | - | 12 | 3 | 1,087.50% |
| VXX240517P00017000 | 2024-05-16 9:43AM EDT | 17.00 | 5.42 | 5.55 | 5.75 | -0.03 | -0.55% | 1 | 23 | 396.88% |
| VXX240517P00018000 | 2024-05-17 10:38AM EDT | 18.00 | 6.55 | 5.65 | 7.15 | +0.13 | +2.02% | 41 | 127 | 871.88% |
| VXX240517P00018500 | 2024-05-14 9:57AM EDT | 18.50 | 6.30 | 5.90 | 8.35 | 0.00 | - | 2 | 0 | 362.50% |
| VXX240517P00019000 | 2024-05-17 12:34PM EDT | 19.00 | 7.55 | 6.40 | 8.85 | +0.80 | +11.85% | 7 | 9 | 375.00% |
| VXX240517P00020000 | 2024-05-17 3:36PM EDT | 20.00 | 8.63 | 8.45 | 8.70 | +0.17 | +2.01% | 37 | 97 | 618.75% |
| VXX240517P00021000 | 2024-05-06 12:50PM EDT | 21.00 | 8.40 | 8.85 | 10.85 | 0.00 | - | 8 | 4 | 825.00% |
| VXX240517P00022000 | 2024-05-16 10:15AM EDT | 22.00 | 10.51 | 9.40 | 11.50 | 0.00 | - | 110 | 0 | 1,280.47% |
| VXX240517P00023000 | 2024-05-16 12:48PM EDT | 23.00 | 11.49 | 11.50 | 12.70 | 0.00 | - | 14 | 250 | 1,096.88% |
| VXX240517P00024000 | 2024-05-14 10:32AM EDT | 24.00 | 11.81 | 11.95 | 12.75 | 0.00 | - | 1 | 0 | 837.50% |
| VXX240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 9.80 | 12.40 | 14.85 | 0.00 | - | 1 | 0 | 550.00% |
| VXX240517P00026000 | 2024-05-15 3:11PM EDT | 26.00 | 14.40 | 13.40 | 15.80 | 0.00 | - | 879 | 0 | 1,607.81% |
| VXX240517P00028000 | 2024-05-16 12:48PM EDT | 28.00 | 16.47 | 15.40 | 17.85 | 0.00 | - | 4 | 0 | 625.00% |
| VXX240517P00029000 | 2024-04-04 1:15PM EDT | 29.00 | 16.00 | 13.95 | 18.45 | 0.00 | - | 77 | 25 | 1,532.81% |
© 2024 Yahoo. Todos los derechos reservados.